New Zealand markets open in 4 hours 21 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.98-0.70 (-0.90%)
As of 01:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216C000400002022-06-07 10:17AM EDT40.0038.9037.1037.550.00-1154.88%
SBUX221216C000500002022-05-23 10:42AM EDT50.0025.1324.3024.600.00-6160.00%
SBUX221216C000550002022-06-17 12:48PM EDT55.0019.1223.2023.450.00-1545.68%
SBUX221216C000600002022-06-27 11:22AM EDT60.0020.0018.9019.200.00-215943.02%
SBUX221216C000650002022-06-21 1:30PM EDT65.0011.7614.9015.200.00-28540.27%
SBUX221216C000700002022-06-27 9:30AM EDT70.0012.1811.3511.550.00-442637.65%
SBUX221216C000750002022-06-27 11:52AM EDT75.008.908.258.500.00-351435.97%
SBUX221216C000800002022-06-28 12:30PM EDT80.006.025.755.95-0.08-1.31%477934.33%
SBUX221216C000850002022-06-28 12:07PM EDT85.003.953.853.95-0.10-2.47%6559,38232.85%
SBUX221216C000900002022-06-28 12:37PM EDT90.002.582.452.53-0.03-1.15%221,13531.86%
SBUX221216C000950002022-06-28 1:10PM EDT95.001.581.511.59-0.02-1.25%142,28531.31%
SBUX221216C001000002022-06-28 12:44PM EDT100.001.020.920.98+0.02+2.00%836330.98%
SBUX221216C001050002022-06-28 10:10AM EDT105.000.670.570.62+0.07+11.67%246431.08%
SBUX221216C001100002022-06-27 12:28PM EDT110.000.380.350.400.00-144431.37%
SBUX221216C001150002022-06-23 2:44PM EDT115.000.240.220.27+0.08+50.00%356431.91%
SBUX221216C001200002022-06-24 3:56PM EDT120.000.150.110.200.00-401,36232.86%
SBUX221216C001250002022-06-24 10:50AM EDT125.000.110.060.140.00-5035233.40%
SBUX221216C001300002022-06-28 9:30AM EDT130.000.070.040.120.00-140334.86%
SBUX221216C001350002022-06-28 12:29PM EDT135.000.020.030.11-0.04-66.67%145936.52%
SBUX221216C001400002022-06-27 11:09AM EDT140.000.060.020.120.00-13026038.87%
SBUX221216C001450002022-06-15 3:55PM EDT145.000.030.010.060.00-5120337.40%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX221216P000350002022-06-28 12:05PM EDT35.000.170.140.22-0.01-5.56%404757.91%
SBUX221216P000400002022-06-27 3:18PM EDT40.000.330.280.370.00-3068954.30%
SBUX221216P000450002022-06-22 2:17PM EDT45.000.710.490.590.00-5023250.73%
SBUX221216P000500002022-06-28 1:21PM EDT50.000.920.880.92+0.06+6.98%34,14648.24%
SBUX221216P000550002022-06-28 11:27AM EDT55.001.381.341.41+0.12+9.52%2044245.11%
SBUX221216P000600002022-06-28 11:47AM EDT60.002.062.042.12+0.05+2.49%669642.26%
SBUX221216P000650002022-06-27 1:40PM EDT65.002.703.003.15-0.22-7.53%485239.84%
SBUX221216P000700002022-06-28 10:31AM EDT70.003.954.404.55-0.33-7.71%72,63737.56%
SBUX221216P000750002022-06-28 10:05AM EDT75.005.656.256.45-0.45-7.38%592,26835.65%
SBUX221216P000800002022-06-28 12:27PM EDT80.008.678.708.90+0.27+3.21%801,68834.01%
SBUX221216P000850002022-06-27 10:09AM EDT85.0011.5011.7511.950.00-266832.78%
SBUX221216P000900002022-06-24 2:31PM EDT90.0015.3515.3015.650.00-340832.45%
SBUX221216P000950002022-06-24 3:06PM EDT95.0018.8819.4019.600.00-213131.28%
SBUX221216P001000002022-06-27 2:43PM EDT100.0023.4623.8024.150.00-14632.31%
SBUX221216P001050002022-06-16 11:45AM EDT105.0034.2828.4528.750.00-13432.37%
SBUX221216P001100002022-06-27 11:17AM EDT110.0032.5533.2533.650.00-104334.62%
SBUX221216P001150002022-06-24 10:45AM EDT115.0037.5638.1538.550.00-1736.40%
SBUX221216P001200002022-06-16 3:01PM EDT120.0049.4043.1043.500.00-1538.53%
SBUX221216P001250002022-04-28 1:57PM EDT125.0048.7348.1549.050.00-1648.38%
SBUX221216P001300002022-05-23 11:01AM EDT130.0056.5556.6557.200.00--1074.04%